B&G Foods Inc (BGS) Historical Stock Data
7.13 ↑0.24 (3.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGS is up 0.55% a day on average. There have been 18 days where B&G Foods Inc closed green and 12 days where BGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 6.94 | 7.13 | ↑$0.19 (2.74%) | 6.94 | 7.21 | 1.19M |
| 2024-12-31 | 6.80 | 6.89 | ↑$0.09 (1.32%) | 6.78 | 6.95 | 1.45M |
| 2024-12-30 | 7.08 | 6.95 | ↓$0.13 (-1.84%) | 6.83 | 7.09 | 1.47M |
| 2024-12-27 | 7.14 | 7.09 | ↓$0.05 (-0.70%) | 7.02 | 7.25 | 1.02M |
| 2024-12-26 | 7.09 | 7.14 | ↑$0.05 (0.71%) | 7.08 | 7.30 | 0.97M |
| 2024-12-24 | 7.13 | 7.10 | ↓$0.03 (-0.42%) | 7.01 | 7.20 | 812.33K |
| 2024-12-23 | 7.26 | 7.13 | ↓$0.13 (-1.79%) | 7.00 | 7.26 | 1.41M |
| 2024-12-20 | 7.20 | 7.27 | ↑$0.07 (0.97%) | 7.15 | 7.47 | 3.96M |
| 2024-12-19 | 7.30 | 7.25 | ↓$0.05 (-0.68%) | 7.11 | 7.39 | 1.70M |
| 2024-12-18 | 7.69 | 7.29 | ↓$0.40 (-5.20%) | 7.22 | 7.79 | 2.03M |
| 2024-12-17 | 7.55 | 7.74 | ↑$0.19 (2.52%) | 7.51 | 7.88 | 1.95M |
| 2024-12-16 | 7.76 | 7.66 | ↓$0.10 (-1.29%) | 7.63 | 7.86 | 1.56M |
| 2024-12-13 | 7.72 | 7.83 | ↑$0.11 (1.42%) | 7.58 | 7.84 | 1.04M |
| 2024-12-12 | 7.72 | 7.75 | ↑$0.03 (0.39%) | 7.48 | 7.75 | 1.14M |
| 2024-12-11 | 7.66 | 7.66 | ↑$0.00 (0.00%) | 7.43 | 7.78 | 2.99M |
| 2024-12-10 | 7.46 | 7.65 | ↑$0.19 (2.55%) | 7.27 | 7.74 | 1.54M |
| 2024-12-09 | 7.00 | 7.56 | ↑$0.56 (8.00%) | 7.00 | 8.10 | 4.15M |
| 2024-12-06 | 6.67 | 6.88 | ↑$0.21 (3.15%) | 6.62 | 6.93 | 2.16M |
| 2024-12-05 | 6.75 | 6.62 | ↓$0.13 (-1.93%) | 6.41 | 6.75 | 1.85M |
| 2024-12-04 | 6.80 | 6.74 | ↓$0.06 (-0.88%) | 6.67 | 6.80 | 1.21M |
| 2024-12-03 | 6.81 | 6.85 | ↑$0.04 (0.59%) | 6.70 | 6.88 | 1.20M |
| 2024-12-02 | 6.65 | 6.87 | ↑$0.22 (3.31%) | 6.59 | 6.88 | 1.55M |
| 2024-11-29 | 6.71 | 6.68 | ↓$0.03 (-0.45%) | 6.65 | 6.79 | 648.76K |
| 2024-11-27 | 6.50 | 6.68 | ↑$0.18 (2.77%) | 6.50 | 6.73 | 1.21M |
| 2024-11-26 | 6.68 | 6.44 | ↓$0.24 (-3.59%) | 6.42 | 6.72 | 1.67M |
| 2024-11-25 | 6.67 | 6.71 | ↑$0.04 (0.60%) | 6.58 | 6.79 | 1.41M |
| 2024-11-22 | 6.42 | 6.54 | ↑$0.12 (1.87%) | 6.37 | 6.55 | 1.51M |
| 2024-11-21 | 6.25 | 6.38 | ↑$0.13 (2.08%) | 6.12 | 6.47 | 1.69M |
| 2024-11-20 | 6.35 | 6.27 | ↓$0.08 (-1.26%) | 6.25 | 6.47 | 1.29M |
| 2024-11-19 | 6.26 | 6.36 | ↑$0.10 (1.60%) | 6.22 | 6.48 | 1.89M |
Create an account or log in to view more rows.
$BGS red day ahead
$BGS pump up the volume
$BGS breaking out of this wedge sooner than later
$BGS Bullish AF ??
$BGS -
Buy
buy
buy!
$BGS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BGS what happened
$BGS Going up
$BGS Moon soon
$BGS Mindset is key